S-1 Corporation 012750
KRX · South Korea · Commercial Services
KRW 83,200.00+600.00 (+0.73%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 83,200.00 | +0.73% | KRW 83,400.00 | KRW 85,700.00 | KRW 82,600.00 | 43.26K |
| 2026-09-30 | KRW 82,600.00 | -1.08% | KRW 83,700.00 | KRW 84,700.00 | KRW 81,700.00 | 48.87K |
| 2026-09-29 | KRW 83,500.00 | +0.24% | KRW 83,500.00 | KRW 83,800.00 | KRW 82,200.00 | 74.75K |
| 2026-09-28 | KRW 83,300.00 | 0.00% | KRW 83,300.00 | KRW 83,700.00 | KRW 81,500.00 | 99.21K |
| 2026-09-23 | KRW 83,300.00 | -0.12% | KRW 84,000.00 | KRW 84,000.00 | KRW 82,000.00 | 34.61K |
| 2026-09-22 | KRW 83,400.00 | -0.24% | KRW 83,500.00 | KRW 84,500.00 | KRW 82,000.00 | 36.41K |
| 2026-09-21 | KRW 83,600.00 | +0.60% | KRW 82,800.00 | KRW 84,600.00 | KRW 82,200.00 | 25.58K |
| 2026-09-18 | KRW 83,100.00 | -1.07% | KRW 84,800.00 | KRW 84,900.00 | KRW 82,300.00 | 111.34K |
| 2026-09-17 | KRW 84,000.00 | +1.33% | KRW 83,900.00 | KRW 84,300.00 | KRW 82,000.00 | 39.18K |
| 2026-09-16 | KRW 82,900.00 | -1.54% | KRW 83,600.00 | KRW 85,200.00 | KRW 82,100.00 | 45.31K |
| 2026-09-15 | KRW 84,200.00 | -1.64% | KRW 84,000.00 | KRW 84,900.00 | KRW 82,900.00 | 42.56K |
| 2026-09-14 | KRW 85,600.00 | +5.16% | KRW 80,800.00 | KRW 88,200.00 | KRW 80,300.00 | 103.76K |
| 2026-09-11 | KRW 81,400.00 | +0.74% | KRW 79,400.00 | KRW 81,900.00 | KRW 79,100.00 | 71.59K |
| 2026-09-10 | KRW 80,800.00 | -1.22% | KRW 80,800.00 | KRW 82,800.00 | KRW 79,500.00 | 210.30K |
| 2026-09-09 | KRW 81,800.00 | +3.28% | KRW 79,000.00 | KRW 82,600.00 | KRW 78,000.00 | 68.47K |
| 2026-09-08 | KRW 79,200.00 | +0.13% | KRW 80,400.00 | KRW 80,400.00 | KRW 78,000.00 | 55.84K |
| 2026-09-07 | KRW 79,100.00 | -0.13% | KRW 80,200.00 | KRW 80,200.00 | KRW 77,700.00 | 42.37K |
| 2026-09-04 | KRW 79,200.00 | -1.37% | KRW 81,100.00 | KRW 81,200.00 | KRW 78,700.00 | 37.26K |
| 2026-09-03 | KRW 80,300.00 | +0.12% | KRW 80,300.00 | KRW 81,900.00 | KRW 79,300.00 | 50.30K |
| 2026-09-02 | KRW 80,200.00 | -1.47% | KRW 80,100.00 | KRW 81,000.00 | KRW 79,700.00 | 140.96K |
| 2026-09-01 | KRW 81,400.00 | -0.37% | KRW 80,700.00 | KRW 82,100.00 | KRW 80,300.00 | 50.28K |
| 2026-08-31 | KRW 81,700.00 | -2.16% | KRW 83,600.00 | KRW 84,000.00 | KRW 79,800.00 | 45.50K |
| 2026-08-28 | KRW 83,500.00 | -2.34% | KRW 84,300.00 | KRW 84,500.00 | KRW 79,600.00 | 70.01K |
| 2026-08-27 | KRW 85,500.00 | +7.01% | KRW 81,200.00 | KRW 89,000.00 | KRW 79,400.00 | 148.41K |
| 2026-08-26 | KRW 79,900.00 | +0.13% | KRW 79,600.00 | KRW 80,900.00 | KRW 78,800.00 | 36.25K |
| 2026-08-25 | KRW 79,800.00 | +0.63% | KRW 79,900.00 | KRW 80,200.00 | KRW 78,500.00 | 44.00K |
| 2026-08-24 | KRW 79,300.00 | +3.26% | KRW 76,900.00 | KRW 79,400.00 | KRW 76,200.00 | 31.23K |
| 2026-08-21 | KRW 76,800.00 | +2.26% | KRW 74,400.00 | KRW 77,200.00 | KRW 74,100.00 | 42.81K |
| 2026-08-20 | KRW 75,100.00 | -2.47% | KRW 76,300.00 | KRW 76,500.00 | KRW 74,500.00 | 51.70K |
| 2026-08-19 | KRW 77,000.00 | -0.65% | KRW 76,100.00 | KRW 77,000.00 | KRW 75,100.00 | 41.78K |
| 2026-08-18 | KRW 77,500.00 | -0.26% | KRW 76,900.00 | KRW 78,100.00 | KRW 75,900.00 | 58.16K |
| 2026-08-14 | KRW 77,700.00 | -0.51% | KRW 76,800.00 | KRW 77,800.00 | KRW 76,200.00 | 34.68K |
| 2026-08-13 | KRW 78,100.00 | +1.43% | KRW 77,000.00 | KRW 78,100.00 | KRW 75,900.00 | 67.87K |
| 2026-08-12 | KRW 77,000.00 | +0.39% | KRW 76,700.00 | KRW 78,700.00 | KRW 76,600.00 | 54.12K |
| 2026-08-11 | KRW 76,700.00 | +1.19% | KRW 76,400.00 | KRW 77,500.00 | KRW 75,400.00 | 45.15K |
| 2026-08-10 | KRW 75,800.00 | -1.04% | KRW 76,600.00 | KRW 77,000.00 | KRW 74,700.00 | 65.45K |
| 2026-08-07 | KRW 76,600.00 | +2.13% | KRW 74,700.00 | KRW 76,700.00 | KRW 74,400.00 | 32.52K |
| 2026-08-06 | KRW 75,000.00 | +1.90% | KRW 74,600.00 | KRW 75,000.00 | KRW 73,100.00 | 44.24K |
| 2026-08-05 | KRW 73,600.00 | +1.80% | KRW 71,600.00 | KRW 74,800.00 | KRW 71,600.00 | 32.70K |
| 2026-08-04 | KRW 72,300.00 | +0.56% | KRW 71,000.00 | KRW 73,000.00 | KRW 71,000.00 | 39.42K |
| 2026-08-03 | KRW 71,900.00 | +0.98% | KRW 70,300.00 | KRW 74,000.00 | KRW 70,200.00 | 83.27K |
| 2026-07-31 | KRW 71,200.00 | -0.84% | KRW 71,400.00 | KRW 72,900.00 | KRW 70,200.00 | 128.93K |
| 2026-07-30 | KRW 71,800.00 | +0.70% | KRW 72,100.00 | KRW 75,500.00 | KRW 70,900.00 | 77.07K |
| 2026-07-29 | KRW 71,300.00 | -1.38% | KRW 72,500.00 | KRW 74,700.00 | KRW 70,700.00 | 90.40K |
| 2026-07-28 | KRW 72,300.00 | -1.36% | KRW 72,500.00 | KRW 73,400.00 | KRW 71,700.00 | 63.83K |
| 2026-07-27 | KRW 73,300.00 | -0.54% | KRW 73,000.00 | KRW 75,500.00 | KRW 73,000.00 | 49.96K |
| 2026-07-24 | KRW 73,700.00 | +2.22% | KRW 71,400.00 | KRW 74,400.00 | KRW 71,300.00 | 53.32K |
| 2026-07-23 | KRW 72,100.00 | +1.69% | KRW 70,200.00 | KRW 72,800.00 | KRW 70,200.00 | 44.60K |
| 2026-07-22 | KRW 70,900.00 | +1.14% | KRW 70,500.00 | KRW 71,900.00 | KRW 70,300.00 | 40.97K |
| 2026-07-21 | KRW 70,100.00 | -1.27% | KRW 70,100.00 | KRW 71,600.00 | KRW 70,000.00 | 51.86K |
| 2026-07-20 | KRW 71,000.00 | -1.53% | KRW 72,000.00 | KRW 72,200.00 | KRW 70,500.00 | 35.66K |
| 2026-07-16 | KRW 72,100.00 | +1.26% | KRW 71,400.00 | KRW 73,200.00 | KRW 70,300.00 | 62.51K |
| 2026-07-15 | KRW 71,200.00 | -2.60% | KRW 73,300.00 | KRW 74,400.00 | KRW 71,100.00 | 50.16K |
| 2026-07-14 | KRW 73,100.00 | +1.95% | KRW 73,300.00 | KRW 74,900.00 | KRW 72,000.00 | 86.78K |
| 2026-07-13 | KRW 71,700.00 | -1.78% | KRW 73,400.00 | KRW 73,900.00 | KRW 71,100.00 | 48.47K |
| 2026-07-10 | KRW 73,000.00 | -10.98% | KRW 77,900.00 | KRW 77,900.00 | KRW 72,100.00 | 86.51K |
| 2026-07-09 | KRW 82,000.00 | +14.21% | KRW 73,600.00 | KRW 82,000.00 | KRW 71,200.00 | 95.71K |
| 2026-07-08 | KRW 71,800.00 | -2.05% | KRW 73,100.00 | KRW 73,200.00 | KRW 70,300.00 | 68.36K |
| 2026-07-07 | KRW 73,300.00 | +3.24% | KRW 71,200.00 | KRW 73,300.00 | KRW 70,300.00 | 48.31K |
| 2026-07-06 | KRW 71,000.00 | -1.80% | KRW 72,400.00 | KRW 73,100.00 | KRW 70,300.00 | 196.16K |
| 2026-07-03 | KRW 72,300.00 | -1.77% | KRW 74,000.00 | KRW 74,000.00 | KRW 70,600.00 | 57.04K |
| 2026-07-02 | KRW 73,600.00 | +1.66% | KRW 73,000.00 | KRW 76,800.00 | KRW 71,000.00 | 66.43K |
| 2026-07-01 | KRW 72,400.00 | +1.54% | KRW 73,600.00 | KRW 73,700.00 | KRW 70,200.00 | 53.96K |
| 2026-06-30 | KRW 71,300.00 | -0.83% | KRW 72,200.00 | KRW 74,000.00 | KRW 71,000.00 | 74.59K |
| 2026-06-29 | KRW 71,900.00 | +4.96% | KRW 69,800.00 | KRW 72,500.00 | KRW 68,400.00 | 65.73K |
| 2026-06-26 | KRW 68,500.00 | -3.52% | KRW 70,800.00 | KRW 70,800.00 | KRW 67,000.00 | 65.11K |
| 2026-06-25 | KRW 71,000.00 | -0.98% | KRW 71,900.00 | KRW 74,500.00 | KRW 70,400.00 | 63.81K |
| 2026-06-24 | KRW 71,700.00 | +1.85% | KRW 71,800.00 | KRW 72,850.00 | KRW 69,200.00 | 88.44K |
| 2026-06-23 | KRW 70,400.00 | +1.29% | KRW 69,400.00 | KRW 71,100.00 | KRW 68,600.00 | 86.95K |
| 2026-06-22 | KRW 69,500.00 | -1.42% | KRW 71,600.00 | KRW 72,400.00 | KRW 68,600.00 | 44.84K |
| 2026-06-19 | KRW 70,500.00 | -0.98% | KRW 71,300.00 | KRW 72,400.00 | KRW 70,000.00 | 88.82K |
| 2026-06-18 | KRW 71,200.00 | -3.52% | KRW 73,400.00 | KRW 74,700.00 | KRW 71,200.00 | 59.28K |
| 2026-06-17 | KRW 73,800.00 | -9.56% | KRW 80,800.00 | KRW 81,000.00 | KRW 73,600.00 | 84.85K |
| 2026-06-16 | KRW 81,600.00 | +5.29% | KRW 78,200.00 | KRW 85,200.00 | KRW 77,600.00 | 119.83K |
| 2026-06-15 | KRW 77,500.00 | -12.63% | KRW 87,300.00 | KRW 87,300.00 | KRW 77,200.00 | 161.55K |
| 2026-06-12 | KRW 88,700.00 | +15.65% | KRW 76,600.00 | KRW 90,800.00 | KRW 74,000.00 | 309.58K |
| 2026-06-11 | KRW 76,700.00 | +7.12% | KRW 71,700.00 | KRW 76,700.00 | KRW 70,000.00 | 253.04K |
| 2026-06-10 | KRW 71,600.00 | -0.56% | KRW 70,000.00 | KRW 71,900.00 | KRW 69,400.00 | 86.79K |
| 2026-06-09 | KRW 72,000.00 | +2.56% | KRW 70,300.00 | KRW 73,100.00 | KRW 70,200.00 | 89.95K |
| 2026-06-08 | KRW 70,200.00 | -4.62% | KRW 72,000.00 | KRW 72,000.00 | KRW 68,600.00 | 113.27K |
| 2026-06-05 | KRW 73,600.00 | -0.54% | KRW 76,200.00 | KRW 76,300.00 | KRW 71,700.00 | 116.74K |
| 2026-06-04 | KRW 74,000.00 | -0.13% | KRW 73,800.00 | KRW 74,000.00 | KRW 71,700.00 | 65.58K |
| 2026-06-02 | KRW 74,100.00 | +5.71% | KRW 70,200.00 | KRW 74,300.00 | KRW 69,700.00 | 105.51K |
| 2026-06-01 | KRW 70,100.00 | +2.49% | KRW 68,000.00 | KRW 70,900.00 | KRW 68,000.00 | 70.41K |
| 2026-05-29 | KRW 68,400.00 | +0.29% | KRW 68,900.00 | KRW 69,600.00 | KRW 67,300.00 | 91.68K |
| 2026-05-28 | KRW 68,200.00 | -1.02% | KRW 68,900.00 | KRW 68,900.00 | KRW 66,800.00 | 56.36K |
| 2026-05-27 | KRW 68,900.00 | -0.14% | KRW 69,500.00 | KRW 69,600.00 | KRW 67,800.00 | 176.45K |
| 2026-05-26 | KRW 69,000.00 | -2.40% | KRW 71,400.00 | KRW 72,500.00 | KRW 68,700.00 | 59.47K |
| 2026-05-22 | KRW 70,700.00 | +1.14% | KRW 71,200.00 | KRW 72,000.00 | KRW 70,200.00 | 60.58K |
| 2026-05-21 | KRW 69,900.00 | +0.87% | KRW 69,600.00 | KRW 70,800.00 | KRW 69,000.00 | 81.31K |